Skip to main content

Energy Bull 2X Direxion (NY: ERX )

71.08 -0.41 (-0.57%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 14.90 15.24 14.37 15.02 7,765,783 -0.12(-0.80%)
May 28, 2020 16.07 16.13 15.01 15.14 7,193,318 -0.91(-5.68%)
May 27, 2020 16.12 16.29 15.15 16.06 7,984,257 +0.40(+2.56%)
May 26, 2020 15.78 15.96 15.56 15.66 8,691,914 +0.83(+5.59%)
May 22, 2020 14.81 14.85 14.20 14.83 5,853,087 -0.40(-2.63%)
May 21, 2020 15.63 15.73 14.76 15.23 12,372,396 -0.25(-1.62%)
May 20, 2020 14.95 15.55 14.79 15.48 10,089,058 +1.10(+7.64%)
May 19, 2020 15.34 15.34 14.34 14.38 9,963,252 -0.84(-5.51%)
May 18, 2020 14.61 15.39 14.49 15.22 11,285,797 +2.11(+16.13%)
May 15, 2020 13.14 13.72 12.85 13.10 9,649,702 -0.04(-0.28%)
May 14, 2020 12.48 13.41 11.85 13.14 5,111,372 +0.20(+1.58%)
May 13, 2020 13.97 13.98 12.69 12.94 6,810,918 -1.22(-8.62%)
May 12, 2020 15.03 15.03 14.15 14.16 5,249,191 -0.55(-3.74%)
May 11, 2020 14.95 15.11 14.54 14.71 4,435,854 -0.51(-3.37%)
May 08, 2020 14.58 15.24 14.44 15.22 9,467,914 +1.29(+9.22%)
May 07, 2020 14.06 14.47 13.76 13.93 7,965,128 +0.64(+4.84%)
May 06, 2020 14.16 14.37 13.24 13.29 6,255,890 -0.74(-5.25%)
May 05, 2020 15.20 15.37 13.90 14.03 11,708,417 +0.04(+0.27%)
May 04, 2020 12.54 14.00 12.48 13.99 4,921,415 +0.95(+7.29%)
May 01, 2020 14.07 14.35 12.75 13.04 7,358,289 -1.70(-11.56%)
Apr 30, 2020 15.58 15.70 14.31 14.74 17,225,086 -0.75(-4.81%)
Apr 29, 2020 14.38 15.54 14.31 15.49 12,170,143 +2.04(+15.17%)
Apr 28, 2020 13.20 13.62 12.83 13.45 10,809,049 +0.61(+4.71%)
Apr 27, 2020 12.09 13.03 11.58 12.84 7,868,825 +0.53(+4.31%)
Apr 24, 2020 12.74 12.98 11.94 12.31 6,614,278 +0.07(+0.53%)
Apr 23, 2020 12.25 12.83 12.00 12.25 10,724,629 +0.73(+6.31%)
Apr 22, 2020 11.81 11.88 11.23 11.52 8,037,671 +0.75(+7.01%)
Apr 21, 2020 10.57 11.16 10.15 10.77 9,460,034 -0.40(-3.59%)
Apr 20, 2020 10.50 12.00 10.38 11.17 8,593,648 -0.74(-6.18%)
Apr 17, 2020 10.20 11.93 10.20 11.90 7,952,081 +2.06(+20.91%)
Apr 16, 2020 10.79 10.79 9.788 9.844 3,923,227 -0.89(-8.33%)
Apr 15, 2020 10.90 10.96 10.04 10.74 5,047,936 -1.10(-9.28%)
Apr 14, 2020 12.10 12.39 11.71 11.84 6,087,495 -0.12(-1.01%)
Apr 13, 2020 13.04 13.04 11.59 11.96 8,737,367 -0.10(-0.85%)
Apr 09, 2020 13.31 13.90 11.12 12.06 18,979,422 -0.26(-2.12%)
Apr 08, 2020 11.38 12.36 11.10 12.32 8,034,348 +1.53(+14.15%)
Apr 07, 2020 11.40 12.02 10.79 10.79 11,882,680 +0.47(+4.60%)
Apr 06, 2020 9.816 10.51 9.555 10.32 7,628,833 +0.94(+10.03%)
Apr 03, 2020 10.25 10.35 8.839 9.378 9,605,678 -0.20(-2.04%)
Apr 02, 2020 8.931 10.55 8.475 9.574 13,919,551 +1.45(+17.89%)
Apr 01, 2020 8.382 8.643 7.860 8.121 5,067,260 -0.94(-10.38%)
Mar 31, 2020 9.453 9.648 8.615 9.062 6,019,653 +0.34(+3.95%)
Mar 30, 2020 8.168 8.931 7.413 8.717 5,238,226 +0.20(+2.41%)
Mar 27, 2020 9.378 9.378 8.382 8.512 5,836,766 -2.18(-20.38%)
Mar 26, 2020 9.397 11.26 8.996 10.69 9,464,313 +1.80(+20.21%)
Mar 25, 2020 8.549 10.23 7.367 8.894 7,445,562 +1.05(+13.42%)
Mar 24, 2020 6.873 8.000 6.631 7.842 5,179,648 +2.25(+40.33%)
Mar 23, 2020 6.705 6.705 5.215 5.588 2,236,318 -1.26(-18.37%)
Mar 20, 2020 6.986 7.449 5.970 6.845 2,173,985 +0.42(+6.52%)
Mar 19, 2020 6.241 6.582 5.495 6.426 2,481,238 +0.75(+13.11%)
Mar 18, 2020 7.916 8.195 4.657 5.681 2,958,703 -3.91(-40.78%)
Mar 17, 2020 10.99 10.99 9.034 9.592 1,928,914 -1.58(-14.17%)
Mar 16, 2020 10.71 14.34 10.62 11.18 1,396,226 -4.66(-29.41%)
Mar 13, 2020 16.30 16.76 11.64 15.83 2,098,263 +2.61(+19.72%)
Mar 12, 2020 15.74 16.30 12.57 13.22 2,424,378 -6.52(-33.02%)
Mar 11, 2020 21.42 22.54 18.91 19.74 1,615,686 -4.00(-16.86%)
Mar 10, 2020 26.45 26.45 19.74 23.75 2,269,172 +2.61(+12.33%)
Mar 09, 2020 31.29 37.25 21.14 21.14 2,807,909 -31.85(-60.11%)
Mar 06, 2020 57.83 58.95 50.48 52.99 1,267,256 -11.18(-17.42%)
Mar 05, 2020 66.31 66.77 60.63 64.17 804,821 -7.73(-10.75%)
Mar 04, 2020 71.80 71.90 67.15 71.90 524,411 +4.66(+6.93%)
Mar 03, 2020 75.34 78.23 64.82 67.24 1,200,117 -6.80(-9.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.